« Back to Futures & Commodities

Detailed Quote for Natural Gas Jan 2028 (/NGF8:NMX)

$ 3.451 0.00 (0.00%) Volume: 0 5:15 PM EDT May 23, 2019
Today 5d 1m 3m 1y more
Last Price
3.451
Change $
Change %
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.451
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/23/19
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2019 /NGM9:NMX May 29, 2019 2.58 0.002 0.08% 2.579 2.587 2.576 2.578 25353 1.2k
Jul 2019 /NGN9:NMX Jun 26, 2019 2.59 -0.002 -0.08% 2.593 2.598 2.586 2.592 363585 2.28k
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.601 -0.003 -0.12% 2.605 2.61 2.598 2.604 88459 198
Sep 2019 /NGU9:NMX Aug 28, 2019 2.598 -0.002 -0.08% 2.60 2.606 2.594 2.60 176092 173
Oct 2019 /NGV9:NMX Sep 26, 2019 2.628 -0.003 -0.11% 2.631 2.635 2.624 2.631 118737 65
Nov 2019 /NGX9:NMX Oct 29, 2019 2.71 0.00 0.00% 2.712 2.713 2.702 2.71 83204 44
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.878 -0.004 -0.14% 2.878 2.886 2.877 2.882 99112 23
Jan 2020 /NGF0:NMX Dec 27, 2019 2.977 0.002 0.07% 2.975 2.977 2.968 2.975 69903 53
Feb 2020 /NGG0:NMX Jan 29, 2020 2.929 -0.006 -0.20% 2.929 2.929 2.929 2.935 22791 35
Mar 2020 /NGH0:NMX Feb 26, 2020 2.816 -0.002 -0.07% 2.815 2.816 2.815 2.818 36648 23
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.563 -0.007 -0.27% 2.562 2.568 2.56 2.57 43290 51
May 2020 /NGK0:NMX Apr 28, 2020 2.526 -0.011 -0.43% N/A N/A N/A 2.537 27286 2
Jun 2020 /NGM0:NMX May 27, 2020 2.56 -0.012 -0.47% N/A N/A N/A 2.572 14103 2
Jul 2020 /NGN0:NMX Jun 26, 2020 2.599 -0.01 -0.38% N/A N/A N/A 2.609 15601 2
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.615 -0.004 -0.15% N/A N/A N/A 2.619 11149 2
Sep 2020 /NGU0:NMX Aug 27, 2020 2.604 -0.001 -0.04% 2.604 2.604 2.604 2.605 10453 2
Oct 2020 /NGV0:NMX Sep 28, 2020 2.62 -0.006 -0.23% N/A N/A N/A 2.626 24856 0
Nov 2020 /NGX0:NMX Oct 28, 2020 2.674 -0.004 -0.15% N/A N/A N/A 2.678 11209 0
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.832 -0.002 -0.07% N/A N/A N/A 2.834 9454 0
Jan 2021 /NGF1:NMX Dec 29, 2020 2.928 -0.003 -0.10% N/A N/A N/A 2.931 5429 0
Feb 2021 /NGG1:NMX Jan 27, 2021 2.898 -0.002 -0.07% N/A N/A N/A 2.90 2967 0
Mar 2021 /NGH1:NMX Feb 24, 2021 2.775 0.002 0.07% 2.775 2.775 2.775 2.773 5252 1
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.525 0.002 0.08% N/A N/A N/A 2.523 4919 0
May 2021 /NGK1:NMX Apr 28, 2021 2.49 -0.003 -0.12% N/A N/A N/A 2.493 1331 0
Jun 2021 /NGM1:NMX May 26, 2021 2.524 0.00 0.00% N/A N/A N/A 2.524 1108 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.56 0.003 0.12% N/A N/A N/A 2.557 1034 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.566 0.00 0.00% N/A N/A N/A 2.566 986 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.559 0.00 0.00% N/A N/A N/A 2.559 846 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.583 0.00 0.00% N/A N/A N/A 2.583 1234 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.646 0.008 0.30% N/A N/A N/A 2.638 1043 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.816 0.003 0.11% N/A N/A N/A 2.813 1256 0
Jan 2022 /NGF2:NMX Dec 29, 2021 2.941 0.008 0.27% N/A N/A N/A 2.933 3512 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.901 0.008 0.28% N/A N/A N/A 2.893 338 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.781 0.008 0.29% N/A N/A N/A 2.773 365 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.528 0.008 0.32% N/A N/A N/A 2.52 293 0
May 2022 /NGK2:NMX Apr 27, 2022 2.50 0.008 0.32% N/A N/A N/A 2.492 205 0
Jun 2022 /NGM2:NMX May 26, 2022 2.531 0.008 0.32% N/A N/A N/A 2.523 161 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.566 0.008 0.31% N/A N/A N/A 2.558 137 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.569 0.00 0.00% N/A N/A N/A 2.569 156 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.564 0.00 0.00% N/A N/A N/A 2.564 199 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.601 0.013 0.50% N/A N/A N/A 2.588 158 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.648 0.00 0.00% N/A N/A N/A 2.648 127 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.83 0.00 0.00% N/A N/A N/A 2.83 125 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.953 0.00 0.00% N/A N/A N/A 2.953 89 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.91 0.00 0.00% N/A N/A N/A 2.91 75 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.803 0.00 0.00% N/A N/A N/A 2.803 76 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.578 0.00 0.00% N/A N/A N/A 2.578 62 0
May 2023 /NGK3:NMX Apr 26, 2023 2.567 0.00 0.00% N/A N/A N/A 2.567 59 0
Jun 2023 /NGM3:NMX May 26, 2023 2.607 0.00 0.00% N/A N/A N/A 2.607 47 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.649 0.00 0.00% N/A N/A N/A 2.649 38 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.666 0.00 0.00% N/A N/A N/A 2.666 64 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.664 0.00 0.00% N/A N/A N/A 2.664 40 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.693 0.00 0.00% N/A N/A N/A 2.693 26 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.758 0.00 0.00% N/A N/A N/A 2.758 17 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.938 0.00 0.00% N/A N/A N/A 2.938 14 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.062 0.00 0.00% N/A N/A N/A 3.062 14 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.025 0.00 0.00% N/A N/A N/A 3.025 14 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.93 0.00 0.00% N/A N/A N/A 2.93 39 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.695 0.00 0.00% N/A N/A N/A 2.695 28 0
May 2024 /NGK4:NMX Apr 26, 2024 2.68 0.00 0.00% N/A N/A N/A 2.68 66 0
Jun 2024 /NGM4:NMX May 29, 2024 2.709 0.00 0.00% N/A N/A N/A 2.709 61 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.74 0.00 0.00% N/A N/A N/A 2.74 61 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.752 0.00 0.00% N/A N/A N/A 2.752 61 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.748 0.00 0.00% N/A N/A N/A 2.748 14 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.772 0.00 0.00% N/A N/A N/A 2.772 11 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.836 0.00 0.00% N/A N/A N/A 2.836 11 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.002 0.00 0.00% N/A N/A N/A 3.002 11 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.122 0.00 0.00% N/A N/A N/A 3.122 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.087 0.00 0.00% N/A N/A N/A 3.087 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.022 0.00 0.00% N/A N/A N/A 3.022 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.805 0.00 0.00% N/A N/A N/A 2.805 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.79 0.00 0.00% N/A N/A N/A 2.79 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.82 0.00 0.00% N/A N/A N/A 2.82 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.852 0.00 0.00% N/A N/A N/A 2.852 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.869 0.00 0.00% N/A N/A N/A 2.869 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.869 0.00 0.00% N/A N/A N/A 2.869 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.893 0.00 0.00% N/A N/A N/A 2.893 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 2.957 0.00 0.00% N/A N/A N/A 2.957 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.119 0.00 0.00% N/A N/A N/A 3.119 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.237 0.00 0.00% N/A N/A N/A 3.237 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.202 0.00 0.00% N/A N/A N/A 3.202 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.137 0.00 0.00% N/A N/A N/A 3.137 25 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.909 0.00 0.00% N/A N/A N/A 2.909 25 0
May 2026 /NGK6:NMX Apr 28, 2026 2.891 0.00 0.00% N/A N/A N/A 2.891 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.92 0.00 0.00% N/A N/A N/A 2.92 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.952 0.00 0.00% N/A N/A N/A 2.952 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 2.97 0.00 0.00% N/A N/A N/A 2.97 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 2.974 0.00 0.00% N/A N/A N/A 2.974 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 3.002 0.00 0.00% N/A N/A N/A 3.002 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 3.067 0.00 0.00% N/A N/A N/A 3.067 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.222 0.00 0.00% N/A N/A N/A 3.222 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.342 0.00 0.00% N/A N/A N/A 3.342 0 0
Feb 2027 /NGG7:NMX Jan 27, 2027 3.307 0.00 0.00% N/A N/A N/A 3.307 0 0
Mar 2027 /NGH7:NMX Feb 24, 2027 3.242 0.00 0.00% N/A N/A N/A 3.242 25 0
Apr 2027 /NGJ7:NMX Mar 29, 2027 3.014 0.00 0.00% N/A N/A N/A 3.014 25 0
May 2027 /NGK7:NMX Apr 28, 2027 2.996 0.00 0.00% N/A N/A N/A 2.996 0 0
Jun 2027 /NGM7:NMX May 26, 2027 3.026 0.00 0.00% N/A N/A N/A 3.026 0 0
Jul 2027 /NGN7:NMX Jun 28, 2027 3.059 0.00 0.00% N/A N/A N/A 3.059 0 0
Aug 2027 /NGQ7:NMX Jul 28, 2027 3.077 0.00 0.00% N/A N/A N/A 3.077 0 0
Sep 2027 /NGU7:NMX Aug 27, 2027 3.082 0.00 0.00% N/A N/A N/A 3.082 0 0
Oct 2027 /NGV7:NMX Sep 28, 2027 3.11 0.00 0.00% N/A N/A N/A 3.11 0 0
Nov 2027 /NGX7:NMX Oct 27, 2027 3.176 0.00 0.00% N/A N/A N/A 3.176 0 0
Dec 2027 /NGZ7:NMX Nov 26, 2027 3.331 0.00 0.00% N/A N/A N/A 3.331 0 0
Jan 2028 /NGF8:NMX Dec 29, 2027 3.451 0.00 0.00% N/A N/A N/A 3.451 0 0
Feb 2028 /NGG8:NMX Jan 27, 2028 3.416 0.00 0.00% N/A N/A N/A 3.416 0 0
Mar 2028 /NGH8:NMX Feb 25, 2028 3.351 0.00 0.00% N/A N/A N/A 3.351 0 0
Apr 2028 /NGJ8:NMX Mar 29, 2028 3.101 0.00 0.00% N/A N/A N/A 3.101 0 0
May 2018 /NGK8:NMX Apr 26, 2028 3.081 0.00 0.00% N/A N/A N/A 3.081 0 0
Jun 2018 /NGM8:NMX May 26, 2028 3.111 0.00 0.00% N/A N/A N/A 3.111 0 0
Jul 2018 /NGN8:NMX Jun 28, 2028 3.151 0.00 0.00% N/A N/A N/A 3.151 0 0
Aug 2018 /NGQ8:NMX Jul 27, 2028 3.189 0.00 0.00% N/A N/A N/A 3.189 0 0
Sep 2018 /NGU8:NMX Aug 29, 2028 3.202 0.00 0.00% N/A N/A N/A 3.202 0 0
Oct 2018 /NGV8:NMX Sep 27, 2028 3.245 0.00 0.00% N/A N/A N/A 3.245 0 0
Nov 2018 /NGX8:NMX Oct 27, 2028 3.311 0.00 0.00% N/A N/A N/A 3.311 0 0
Dec 2018 /NGZ8:NMX Nov 28, 2028 3.463 0.00 0.00% N/A N/A N/A 3.463 0 0